| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | CNY | 3.3163 | 3.3383 | 3.1944 | 3.2578 | 3.2578 | -0.024 (-0.74%) | 18,115,133 |
| 2 Aug 2007 | CNY | 3.2115 | 3.3334 | 3.17 | 3.2822 | 3.2822 | +0.085 (+2.67%) | 9,040,381 |
| 1 Aug 2007 | CNY | 3.431 | 3.4748 | 3.1944 | 3.1969 | 3.1969 | -0.222 (-6.49%) | 13,835,110 |
| 31 Jul 2007 | CNY | 3.4334 | 3.4846 | 3.3407 | 3.4188 | 3.4188 | -0.015 (-0.43%) | 13,432,413 |
| 30 Jul 2007 | CNY | 3.4236 | 3.5334 | 3.4139 | 3.4334 | 3.4334 | +0.012 (+0.36%) | 22,475,567 |
| 27 Jul 2007 | CNY | 3.2676 | 3.4627 | 3.2383 | 3.4212 | 3.4212 | +0.183 (+5.65%) | 33,980,248 |
| 26 Jul 2007 | CNY | 3.1652 | 3.2627 | 3.1408 | 3.2383 | 3.2383 | +0.073 (+2.31%) | 20,766,938 |
| 25 Jul 2007 | CNY | 3.0847 | 3.1652 | 3.0749 | 3.1652 | 3.1652 | +0.063 (+2.04%) | 11,200,680 |
| 24 Jul 2007 | CNY | 3.1578 | 3.1676 | 3.0847 | 3.1018 | 3.1018 | -0.027 (-0.86%) | 28,568,068 |
| 23 Jul 2007 | CNY | 3.0432 | 3.1457 | 2.9993 | 3.1286 | 3.1286 | +0.151 (+5.08%) | 25,619,251 |
| 20 Jul 2007 | CNY | 2.9628 | 3.0481 | 2.9579 | 2.9774 | 2.9774 | +0.027 (+0.91%) | 10,679,903 |
| 19 Jul 2007 | CNY | 2.9213 | 2.9701 | 2.9018 | 2.9506 | 2.9506 | +0.022 (+0.75%) | 10,714,215 |
| 18 Jul 2007 | CNY | 2.875 | 2.9506 | 2.853 | 2.9286 | 2.9286 | +0.051 (+1.78%) | 5,135,181 |
| 17 Jul 2007 | CNY | 2.853 | 2.9116 | 2.8286 | 2.8774 | 2.8774 | +0.024 (+0.86%) | 2,708,429 |
| 16 Jul 2007 | CNY | 2.9286 | 2.9286 | 2.8482 | 2.853 | 2.853 | -0.076 (-2.58%) | 2,718,161 |
| 13 Jul 2007 | CNY | 2.8896 | 2.9384 | 2.8189 | 2.9286 | 2.9286 | +0.039 (+1.35%) | 4,132,095 |
| 12 Jul 2007 | CNY | 2.9286 | 2.9384 | 2.8799 | 2.8896 | 2.8896 | -0.012 (-0.42%) | 4,212,321 |
| 11 Jul 2007 | CNY | 2.9774 | 3.0213 | 2.8506 | 2.9018 | 2.9018 | -0.073 (-2.46%) | 8,049,226 |
| 10 Jul 2007 | CNY | 3.0506 | 3.1652 | 2.9506 | 2.975 | 2.975 | -0.159 (-5.06%) | 3,901,206 |
| 9 Jul 2007 | CNY | 3.0847 | 3.2066 | 3.0847 | 3.1335 | 3.1335 | +0.049 (+1.58%) | 7,432,368 |
| 6 Jul 2007 | CNY | 2.9384 | 3.1042 | 2.8799 | 3.0847 | 3.0847 | +0.141 (+4.80%) | 4,136,701 |
| 5 Jul 2007 | CNY | 3.0969 | 3.0969 | 2.9262 | 2.9433 | 2.9433 | -0.163 (-5.26%) | 4,712,008 |
| 4 Jul 2007 | CNY | 3.17 | 3.2651 | 3.0969 | 3.1066 | 3.1066 | -0.027 (-0.86%) | 6,386,473 |
| 3 Jul 2007 | CNY | 2.9945 | 3.1652 | 2.9896 | 3.1335 | 3.1335 | +0.139 (+4.64%) | 5,746,736 |
| 2 Jul 2007 | CNY | 2.8774 | 2.9945 | 2.7994 | 2.9945 | 2.9945 | +0.093 (+3.19%) | 4,442,747 |
| 29 Jun 2007 | CNY | 2.975 | 3.0164 | 2.8335 | 2.9018 | 2.9018 | -0.119 (-3.96%) | 7,149,221 |
| 28 Jun 2007 | CNY | 3.2651 | 3.3017 | 3.0189 | 3.0213 | 3.0213 | -0.254 (-7.74%) | 8,665,354 |
| 27 Jun 2007 | CNY | 3.2115 | 3.3407 | 3.2091 | 3.2749 | 3.2749 | +0.105 (+3.31%) | 10,793,526 |
| 26 Jun 2007 | CNY | 2.9993 | 3.17 | 2.9262 | 3.17 | 3.17 | +0.098 (+3.17%) | 9,361,285 |
| 25 Jun 2007 | CNY | 3.3188 | 3.3359 | 3.0676 | 3.0725 | 3.0725 | -0.222 (-6.74%) | 14,394,707 |
